CPFE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	39.240	39.240	39.240	39.240	39.240	11,653
2025-10-16	38.960	39.500	38.790	39.340	39.340	10,906
2025-10-15	38.800	39.230	38.330	39.100	39.100	11,680
2025-10-14	38.210	39.750	38.210	38.950	38.950	13,318
2025-10-13	37.970	38.580	37.970	38.510	38.510	11,048
2025-10-10	37.980	37.980	37.980	37.980	37.980	11,035
2025-10-09	38.020	38.250	37.890	38.120	38.120	10,811
2025-10-08	38.100	38.480	37.720	37.790	37.790	12,246
2025-10-07	38.540	38.540	37.900	38.000	38.000	11,257
2025-10-06	38.720	38.720	38.030	38.700	38.700	13,252
2025-10-03	38.690	38.690	38.690	38.690	38.690	10,670
2025-10-02	39.050	39.060	38.180	38.400	38.400	12,732
2025-10-01	39.550	39.730	38.750	38.900	38.900	14,000
2025-09-30	39.270	39.580	39.040	39.150	39.150	11,482
2025-09-29	39.080	39.430	38.750	39.280	39.280	13,565
2025-09-26	38.930	38.930	38.930	38.930	38.930	12,982
2025-09-25	39.800	39.840	39.110	39.460	39.460	12,233
2025-09-24	39.600	40.220	39.500	39.800	39.800	12,471
2025-09-23	38.910	39.800	38.870	39.370	39.370	12,193
2025-09-22	38.680	38.950	38.250	38.950	38.950	11,635
2025-09-19	38.700	38.700	38.700	38.700	38.700	10,571
2025-09-18	38.990	38.990	38.580	38.610	38.610	11,427
2025-09-17	38.590	38.930	38.200	38.900	38.900	15,909
2025-09-16	38.620	38.620	37.940	38.500	38.500	15,521
2025-09-15	37.890	38.540	37.810	38.390	38.390	15,310
2025-09-12	38.340	38.340	38.340	38.340	38.340	19,111
2025-09-11	38.080	38.500	37.770	38.500	38.500	15,700
2025-09-10	37.830	38.510	37.710	37.970	37.970	13,544
2025-09-09	38.090	38.090	37.570	37.850	37.850	15,404
2025-09-08	38.740	38.740	37.680	38.120	38.120	20,233
2025-09-05	38.420	38.420	38.420	38.420	38.420	14,210
2025-09-04	38.110	38.110	37.470	37.910	37.910	19,882
2025-09-03	38.470	38.550	37.860	38.120	38.120	15,102
2025-09-02	38.690	38.800	38.230	38.560	38.560	19,547
2025-09-01	39.500	39.600	38.650	38.890	38.890	24,361
2025-08-29	39.300	39.300	39.300	39.300	39.300	114,661
2025-08-28	39.290	39.830	39.150	39.310	39.310	10,000
2025-08-27	39.710	39.790	39.020	39.530	39.530	10,338
2025-08-26	39.310	39.380	38.850	39.210	39.210	15,059
2025-08-25	39.950	40.070	39.190	39.300	39.300	12,699
2025-08-22	39.800	39.800	39.800	39.800	39.800	12,407
2025-08-21	38.560	39.110	38.560	38.890	38.890	16,454
2025-08-20	38.760	39.060	38.480	38.890	38.890	12,229
2025-08-19	39.310	39.310	38.540	38.820	38.820	14,720
2025-08-18	39.550	39.800	38.940	39.500	39.500	24,813
2025-08-15	39.840	40.410	39.050	39.600	39.600	13,689
2025-08-14	39.500	40.750	38.610	40.260	40.260	18,921
2025-08-13	39.550	39.550	38.930	38.950	38.950	16,233
2025-08-12	39.680	40.070	39.450	39.460	39.460	31,336
2025-08-11	39.940	40.270	39.280	39.280	39.280	12,463
2025-08-08	40.130	40.130	40.130	40.130	40.130	20,476
2025-08-07	37.970	39.490	37.970	39.020	39.020	21,592
2025-08-06	37.500	38.270	37.400	37.990	37.990	15,040
2025-08-05	38.280	38.630	37.300	37.300	37.300	12,694
2025-08-04	38.010	38.410	37.710	38.190	38.190	12,444
2025-08-01	38.300	38.300	38.300	38.300	38.300	13,341
2025-07-31	37.960	38.050	37.530	37.630	37.630	11,167
2025-07-30	37.750	38.450	37.500	38.450	38.450	12,147
2025-07-29	37.290	37.960	37.290	37.650	37.650	9,465
2025-07-28	38.300	38.360	37.490	37.490	37.490	15,335

← NewerPage 5 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.